Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akso Health Group - American Depositary Shares (NQ: AHG )

0.7986 +0.0286 (+3.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.2899 0.2900 0.2572 0.2700 11,418 +0.00(+0.00%)
Jul 28, 2023 0.2630 0.2900 0.2630 0.2700 25,605 +0.02(+7.78%)
Jul 27, 2023 0.2700 0.2900 0.2505 0.2505 51,652 -0.03(-12.11%)
Jul 26, 2023 0.3070 0.3070 0.2801 0.2850 29,667 -0.02(-7.17%)
Jul 25, 2023 0.3202 0.3400 0.2930 0.3070 17,703 -0.02(-5.19%)
Jul 24, 2023 0.3305 0.3320 0.3200 0.3238 26,918 -0.01(-1.88%)
Jul 21, 2023 0.3300 0.3400 0.3300 0.3300 4,187 +0.00(+0.00%)
Jul 20, 2023 0.3400 0.3399 0.3300 0.3300 11,856 -0.01(-2.94%)
Jul 19, 2023 0.3310 0.3400 0.3310 0.3400 3,060 +0.00(+0.00%)
Jul 18, 2023 0.3500 0.3500 0.3300 0.3400 6,100 +0.01(+3.03%)
Jul 17, 2023 0.3400 0.3400 0.3300 0.3300 7,827 +0.00(+0.00%)
Jul 14, 2023 0.3302 0.3499 0.3300 0.3300 16,093 +0.00(+1.23%)
Jul 13, 2023 0.3360 0.3360 0.3260 0.3260 5,277 -0.02(-4.85%)
Jul 12, 2023 0.3360 0.3463 0.3210 0.3426 5,396 +0.00(+0.97%)
Jul 11, 2023 0.3300 0.3475 0.3200 0.3393 19,604 +0.01(+2.82%)
Jul 10, 2023 0.3502 0.3502 0.3300 0.3300 12,176 -0.01(-2.94%)
Jul 07, 2023 0.3304 0.3585 0.3304 0.3400 52,277 +0.00(+0.00%)
Jul 06, 2023 0.3300 0.3444 0.3300 0.3400 3,182 -0.02(-5.53%)
Jul 05, 2023 0.3252 0.3599 0.3252 0.3599 16,427 +0.03(+10.57%)
Jul 03, 2023 0.3400 0.3500 0.3250 0.3255 13,154 -0.02(-7.00%)
Jun 30, 2023 0.3500 0.3599 0.3200 0.3500 31,545 +0.00(+0.00%)
Jun 29, 2023 0.3300 0.3700 0.3211 0.3500 178,045 +0.02(+6.06%)
Jun 28, 2023 0.3150 0.3584 0.3100 0.3300 62,536 +0.02(+4.76%)
Jun 27, 2023 0.3265 0.3265 0.3150 0.3150 6,300 -0.02(-5.38%)
Jun 26, 2023 0.3150 0.3329 0.3150 0.3329 6,195 +0.02(+5.68%)
Jun 23, 2023 0.3173 0.3240 0.3129 0.3150 17,871 -0.01(-1.56%)
Jun 22, 2023 0.3200 0.3200 0.3200 0.3200 812 +0.00(+0.95%)
Jun 21, 2023 0.3100 0.3300 0.3100 0.3170 42,746 -0.00(-1.09%)
Jun 20, 2023 0.3300 0.3301 0.3200 0.3205 131,011 -0.02(-5.74%)
Jun 16, 2023 0.3401 0.3401 0.3200 0.3400 14,211 -0.00(-0.03%)
Jun 15, 2023 0.3208 0.3401 0.3208 0.3401 8,949 +0.02(+6.08%)
Jun 14, 2023 0.3344 0.3490 0.3206 0.3206 8,301 -0.01(-2.85%)
Jun 13, 2023 0.3250 0.3361 0.3200 0.3300 25,656 -0.02(-4.76%)
Jun 12, 2023 0.3650 0.3693 0.3200 0.3465 83,377 +0.00(+0.43%)
Jun 09, 2023 0.3500 0.4400 0.3201 0.3450 588,267 +0.02(+7.71%)
Jun 08, 2023 0.3398 0.3400 0.3203 0.3203 172,682 -0.02(-5.74%)
Jun 07, 2023 0.3398 0.3504 0.3398 0.3398 2,325 -0.01(-2.91%)
Jun 06, 2023 0.3100 0.3989 0.3100 0.3500 81,064 +0.03(+8.70%)
Jun 05, 2023 0.3200 0.3592 0.3200 0.3220 64,744 +0.00(+0.63%)
Jun 02, 2023 0.3200 0.3349 0.3100 0.3200 13,505 -0.02(-4.48%)
Jun 01, 2023 0.3201 0.3395 0.3200 0.3350 13,531 -0.01(-1.47%)
May 31, 2023 0.3518 0.3518 0.3200 0.3400 4,028 +0.02(+6.25%)
May 30, 2023 0.3100 0.3400 0.3100 0.3200 1,107 -0.04(-11.09%)
May 26, 2023 0.3201 0.3599 0.3101 0.3599 1,243 +0.02(+5.85%)
May 25, 2023 0.3400 0.3400 0.3400 0.3400 1,785 -0.02(-5.58%)
May 24, 2023 0.3202 0.3700 0.3202 0.3601 3,939 -0.01(-2.68%)
May 23, 2023 0.3700 0.3700 0.3100 0.3700 3,908 +0.02(+5.71%)
May 22, 2023 0.3250 0.3500 0.3250 0.3500 6,463 +0.03(+9.37%)
May 19, 2023 0.3300 0.3351 0.3099 0.3200 30,111 -0.02(-5.47%)
May 18, 2023 0.3548 0.3550 0.3385 0.3385 2,765 -0.02(-4.62%)
May 17, 2023 0.3320 0.3549 0.3300 0.3549 15,706 +0.00(+0.00%)
May 16, 2023 0.3201 0.3549 0.3200 0.3549 8,956 +0.02(+7.51%)
May 15, 2023 0.3301 0.3549 0.3301 0.3301 18,114 -0.02(-6.99%)
May 12, 2023 0.3201 0.3549 0.3201 0.3549 460 +0.01(+3.53%)
May 11, 2023 0.3002 0.3599 0.3002 0.3428 9,281 +0.02(+7.12%)
May 10, 2023 0.3200 0.3360 0.3200 0.3200 3,795 -0.01(-1.54%)
May 09, 2023 0.3200 0.3400 0.3200 0.3250 2,622 +0.01(+3.80%)
May 08, 2023 0.3000 0.3598 0.3000 0.3131 6,272 -0.05(-13.00%)
May 05, 2023 0.3101 0.3599 0.3101 0.3599 2,773 +0.06(+19.93%)
May 04, 2023 0.3100 0.3100 0.3000 0.3001 7,617 -0.02(-6.22%)
May 03, 2023 0.3300 0.3318 0.3100 0.3200 1,221 +0.01(+3.23%)
May 02, 2023 0.4080 0.4094 0.2670 0.3100 98,491 -0.08(-21.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.